Pengrowth Energy Corp $6.10

down -0.05


22/8/2014 04:05 PM  |  NYSE : PGH  
Industries : Energy / Oil & Gas Drilling & Exploration
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PGH historical data

Date Open High Low Close Volume
8/24/20127.037.156.997.081,190,930
8/23/20127.207.227.007.041,142,095
8/22/20127.297.327.157.22838,675
8/21/20127.327.497.317.341,753,616
8/20/20127.247.337.157.301,589,136
8/17/20127.207.377.207.302,084,432
8/16/20126.987.216.987.181,829,935
8/15/20126.977.046.877.011,606,195
8/14/20126.817.026.817.011,656,520
8/13/20126.776.906.736.80947,831
8/10/20126.836.886.746.821,047,802
8/9/20126.766.916.706.901,117,085
8/8/20126.716.896.676.751,645,770
8/7/20126.536.816.526.751,668,735
8/6/20126.456.596.416.551,037,422
8/3/20126.286.456.256.431,540,096
8/2/20126.266.366.106.141,243,512
8/1/20126.396.565.906.408,401,961
7/31/20126.476.516.316.371,039,577
7/30/20126.236.506.216.501,448,428
7/27/20126.146.266.146.201,167,799
7/26/20126.066.156.026.131,069,127
7/25/20126.056.065.905.981,372,714
7/24/20126.136.175.936.021,549,488
7/23/20126.106.166.006.141,156,036
7/20/20126.146.246.136.24914,933
7/19/20126.156.286.156.221,351,258
7/18/20126.176.216.106.161,254,534
7/17/20126.026.185.976.171,478,017
7/16/20125.956.095.926.03948,342
7/13/20125.996.055.946.00878,583
7/12/20125.975.995.795.941,740,663
7/11/20125.866.075.866.021,370,766
7/10/20126.156.205.835.892,115,936
7/9/20126.226.236.106.131,750,154
7/6/20126.046.346.036.303,454,183
7/5/20126.476.576.456.491,106,633
7/3/20126.506.606.426.561,050,083
7/2/20126.306.456.286.361,205,509
6/29/20126.446.546.286.372,290,959
6/28/20125.976.285.956.242,452,282
6/27/20125.896.055.876.011,797,392
6/26/20125.986.045.805.872,508,491
6/25/20126.296.355.906.023,578,402
6/22/20126.606.616.376.392,975,900
6/21/20126.986.996.526.532,837,780
6/20/20127.027.086.866.992,166,689
6/19/20126.977.036.937.021,778,282
6/18/20126.936.966.846.911,475,716
6/15/20126.906.966.746.942,584,619
6/14/20126.997.006.826.872,103,970
6/13/20127.177.237.017.011,390,093
6/12/20127.187.297.107.261,225,885
6/11/20127.347.397.047.051,381,490
6/8/20127.337.377.207.25965,311
6/7/20127.647.697.387.391,099,306
6/6/20127.467.637.447.521,498,923
6/5/20127.097.437.067.432,808,952
6/4/20126.927.076.817.071,653,929
6/1/20126.986.986.786.861,666,896
5/31/20127.047.126.877.091,518,526
5/30/20127.177.177.027.021,639,106
5/29/20127.387.467.227.261,353,488
5/25/20127.367.397.287.31787,973
5/24/20127.497.497.327.381,115,907
5/23/20127.347.477.207.471,080,873
5/22/20127.537.627.407.421,121,371
5/21/20127.327.557.307.55862,726
5/18/20127.587.637.287.332,033,832
5/17/20127.647.657.407.521,700,611
5/16/20127.937.997.587.622,998,167
5/15/20128.108.147.947.941,778,612
5/14/20128.238.268.118.131,136,155
5/11/20128.358.488.318.31748,096
5/10/20128.488.548.378.40999,376
5/9/20128.318.498.218.421,329,966
5/8/20128.488.548.298.411,837,235
5/7/20128.588.638.488.561,190,727
5/4/20128.748.758.558.661,526,284
5/3/20129.059.068.788.801,107,078
5/2/20129.199.239.069.08969,307
5/1/20128.999.268.989.241,069,853
4/30/20128.918.998.848.97778,887
4/27/20128.908.998.878.911,129,828
4/26/20128.698.938.688.861,508,399
4/25/20128.668.708.628.681,304,083
4/24/20128.638.678.598.621,537,956
4/23/20128.568.598.468.581,106,546
4/20/20128.658.718.558.62812,247
4/19/20128.698.718.558.571,327,580
4/18/20128.838.848.718.751,604,822
4/17/20128.918.938.808.821,487,501
4/16/20128.988.988.818.821,167,807
4/13/20129.079.088.938.96952,149
4/12/20128.969.098.939.071,156,127
4/11/20128.909.008.868.881,344,677
4/10/20129.079.118.758.821,740,216
4/9/20128.999.118.959.081,692,093
4/5/20129.159.259.079.09948,846
4/4/20129.299.299.119.141,365,726
Trading Center